Skip to main content

GX Uranium ETF (NY: URA )

28.83 +0.27 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 21.08 21.46 21.08 21.35 831,825 +0.34(+1.60%)
Dec 30, 2021 21.47 21.64 20.98 21.01 1,984,352 -0.35(-1.63%)
Dec 29, 2021 21.48 21.82 21.16 21.36 1,170,383 -0.30(-1.39%)
Dec 28, 2021 22.69 22.70 21.52 21.66 1,890,842 -0.89(-3.96%)
Dec 27, 2021 21.84 22.60 21.62 22.55 1,809,308 +0.87(+4.00%)
Dec 23, 2021 21.50 21.91 21.37 21.69 1,096,103 +0.34(+1.58%)
Dec 22, 2021 21.65 21.65 21.09 21.35 1,275,438 -0.25(-1.15%)
Dec 21, 2021 20.79 21.67 20.70 21.60 1,171,391 +1.25(+6.13%)
Dec 20, 2021 20.22 20.38 19.72 20.35 1,610,630 -0.41(-1.96%)
Dec 17, 2021 20.70 21.19 20.41 20.76 1,444,883 -0.35(-1.64%)
Dec 16, 2021 22.12 22.16 20.94 21.10 1,285,914 -0.40(-1.85%)
Dec 15, 2021 20.10 21.54 19.85 21.50 2,980,882 +1.13(+5.56%)
Dec 14, 2021 20.10 20.70 20.07 20.37 1,623,563 -0.37(-1.79%)
Dec 13, 2021 21.40 21.56 20.61 20.74 1,315,489 -0.65(-3.06%)
Dec 10, 2021 21.97 22.09 21.19 21.40 1,542,416 -0.47(-2.14%)
Dec 09, 2021 22.71 22.86 21.76 21.86 1,288,286 -0.68(-3.02%)
Dec 08, 2021 22.63 22.87 22.23 22.55 1,518,331 -0.08(-0.35%)
Dec 07, 2021 22.02 22.68 21.78 22.63 2,362,025 +1.57(+7.48%)
Dec 06, 2021 20.84 21.44 20.15 21.05 1,815,100 -0.18(-0.83%)
Dec 03, 2021 22.26 22.55 20.90 21.23 2,275,583 -0.98(-4.42%)
Dec 02, 2021 21.79 22.44 21.56 22.21 2,329,008 +0.66(+3.08%)
Dec 01, 2021 22.73 22.88 21.50 21.55 3,430,794 -0.61(-2.76%)
Nov 30, 2021 22.89 23.25 21.47 22.16 3,745,147 -1.20(-5.15%)
Nov 29, 2021 23.32 23.55 22.96 23.36 1,614,155 +0.44(+1.93%)
Nov 26, 2021 22.89 23.01 22.09 22.92 2,060,516 -1.19(-4.92%)
Nov 24, 2021 24.17 24.34 23.74 24.10 1,045,694 -0.10(-0.40%)
Nov 23, 2021 23.85 24.77 23.53 24.20 2,269,055 +1.09(+4.71%)
Nov 22, 2021 24.16 24.20 23.05 23.11 2,900,109 -0.99(-4.11%)
Nov 19, 2021 25.01 25.02 23.98 24.10 2,072,338 -1.17(-4.62%)
Nov 18, 2021 25.13 25.27 24.56 25.27 1,828,152 +0.33(+1.31%)
Nov 17, 2021 25.09 25.69 24.78 24.94 1,685,114 -0.19(-0.74%)
Nov 16, 2021 26.21 26.21 24.95 25.13 2,850,399 -0.97(-3.73%)
Nov 15, 2021 27.30 27.30 25.96 26.10 1,910,193 -0.57(-2.12%)
Nov 12, 2021 27.16 27.36 26.43 26.67 1,393,147 -0.05(-0.20%)
Nov 11, 2021 26.35 27.19 25.87 26.72 2,735,704 +0.91(+3.53%)
Nov 10, 2021 26.99 25.81 3,340,621 -1.51(-5.54%)
Nov 09, 2021 27.79 27.96 26.28 27.32 3,134,929 +0.04(+0.16%)
Nov 08, 2021 26.11 27.51 26.06 27.28 4,014,877 +1.57(+6.09%)
Nov 05, 2021 26.28 26.37 25.42 25.71 2,260,965 -0.45(-1.72%)
Nov 04, 2021 26.63 26.77 25.67 26.16 2,619,605 +0.04(+0.14%)
Nov 03, 2021 24.55 26.19 24.51 26.13 4,617,928 +1.73(+7.07%)
Nov 02, 2021 24.30 24.50 23.90 24.40 2,029,666 -0.08(-0.33%)
Nov 01, 2021 23.99 24.64 24.36 24.48 1,618,770 +0.72(+3.02%)
Oct 29, 2021 24.02 24.24 22.95 23.77 3,045,780 -0.51(-2.11%)
Oct 28, 2021 24.59 24.59 24.05 24.28 2,767,835 +0.04(+0.18%)
Oct 27, 2021 25.22 25.52 24.17 24.24 2,820,953 -1.38(-5.39%)
Oct 26, 2021 25.79 25.62 1,696,769 +0.01(+0.03%)
Oct 25, 2021 25.56 26.22 25.53 25.61 2,053,207 +0.55(+2.19%)
Oct 22, 2021 25.46 25.52 24.43 25.06 1,672,758 -0.25(-0.98%)
Oct 21, 2021 25.84 26.10 25.04 25.31 1,623,775 -0.89(-3.41%)
Oct 20, 2021 25.72 26.24 25.04 26.20 2,238,462 +0.54(+2.10%)
Oct 19, 2021 26.23 26.34 25.24 25.66 2,942,299 +0.16(+0.62%)
Oct 18, 2021 25.05 26.08 25.04 25.50 4,077,549 +1.15(+4.72%)
Oct 15, 2021 24.71 24.78 23.89 24.35 2,452,838 -0.36(-1.47%)
Oct 14, 2021 25.21 25.23 24.28 24.71 3,714,098 -0.73(-2.89%)
Oct 13, 2021 24.59 26.01 23.64 25.45 7,086,180 +1.63(+6.84%)
Oct 12, 2021 21.45 23.92 21.24 23.82 6,932,549 +2.49(+11.65%)
Oct 11, 2021 21.24 21.57 21.13 21.33 1,032,244 +0.44(+2.12%)
Oct 08, 2021 21.61 21.79 20.79 20.89 1,591,717 -0.73(-3.40%)
Oct 07, 2021 21.00 21.74 20.88 21.63 1,716,377 +0.81(+3.87%)
Oct 06, 2021 21.03 21.05 20.36 20.82 2,464,135 -0.74(-3.45%)
Oct 05, 2021 21.68 21.94 21.24 21.56 2,052,311 +0.24(+1.12%)
Oct 04, 2021 21.87 22.60 21.25 21.32 4,525,128 -0.16(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.